5 DAY PERFORMANCE
+49.56%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-56.82%
YEAR-TO-DATE PERFORMANCE
-9.36%
1 YEAR PERFORMANCE
+239.52%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 739 | $18.88 M |
| 02/26/2026 | $11.35 | $11.40 (0.44%) | $11.63 | $11.35 | 1.60 K | $18.88 M |
| 02/25/2026 | $11.50 | $11.35 (-1.3%) | $11.69 | $11.11 | 7.20 K | $18.80 M |
| 02/24/2026 | $11.37 | $11.26 (-0.97%) | $11.70 | $11.11 | 10.33 K | $18.65 M |
| 02/23/2026 | $11.77 | $11.99 (1.87%) | $11.99 | $11.70 | 11.14 K | $19.86 M |
| 02/20/2026 | $13.01 | $11.76 (-9.61%) | $13.02 | $9.74 | 10.62 K | $19.48 M |
| 02/19/2026 | $13.21 | $13.03 (-1.36%) | $13.86 | $13.03 | 5.51 K | $21.58 M |
| 02/18/2026 | $13.80 | $13.86 (0.43%) | $13.86 | $13.79 | 2.40 K | $22.96 M |
| 02/17/2026 | $13.21 | $13.33 (0.91%) | $14.14 | $13.21 | 2.31 K | $22.08 M |
| 02/13/2026 | $13.99 | $13.21 (-5.58%) | $13.99 | $13.21 | 2.73 K | $21.88 M |
| 02/12/2026 | $13.51 | $13.51 (0%) | $13.99 | $13.51 | 6.10 K | $22.38 M |
| 02/11/2026 | $14.50 | $13.52 (-6.76%) | $14.50 | $13.52 | 11.67 K | $22.40 M |
| 02/10/2026 | $14.68 | $14.32 (-2.45%) | $14.86 | $14.32 | 11.10 K | $23.72 M |
| 02/09/2026 | $14.55 | $14.42 (-0.89%) | $15.57 | $14.00 | 9.10 K | $23.89 M |
| 02/06/2026 | $14.51 | $15.50 (6.82%) | $17.16 | $14.50 | 19.91 K | $25.68 M |
| 02/05/2026 | $15.52 | $15.15 (-2.38%) | $15.52 | $14.57 | 10.10 K | $25.10 M |
| 02/04/2026 | $17.02 | $16.10 (-5.41%) | $17.04 | $15.88 | 8.00 K | $26.67 M |
| 02/03/2026 | $16.50 | $16.84 (2.06%) | $17.26 | $16.10 | 9.10 K | $27.89 M |
| 02/02/2026 | $16.00 | $17.39 (8.69%) | $17.39 | $15.70 | 8.73 K | $28.81 M |
| 01/30/2026 | $14.86 | $15.69 (5.59%) | $15.96 | $14.86 | 5.35 K | $25.99 M |
| 01/29/2026 | $14.73 | $15.16 (2.92%) | $15.80 | $14.73 | 3.00 K | $25.11 M |
| 01/28/2026 | $15.50 | $15.59 (0.58%) | $16.28 | $15.49 | 6.20 K | $25.82 M |
| 01/27/2026 | $15.39 | $15.04 (-2.27%) | $15.39 | $15.04 | 4.20 K | $24.91 M |
| 01/26/2026 | $15.10 | $14.15 (-6.29%) | $15.10 | $14.05 | 7.70 K | $23.44 M |
| 01/23/2026 | $15.64 | $14.05 (-10.17%) | $15.89 | $14.00 | 20.70 K | $23.27 M |
| 01/22/2026 | $16.66 | $15.64 (-6.12%) | $17.52 | $15.64 | 10.95 K | $25.91 M |
| 01/21/2026 | $15.40 | $16.36 (6.23%) | $19.00 | $15.40 | 36.72 K | $27.10 M |
| 01/20/2026 | $14.60 | $15.18 (3.97%) | $15.18 | $14.60 | 8.81 K | $25.15 M |
| 01/16/2026 | $17.94 | $14.11 (-21.35%) | $18.20 | $12.51 | 27.85 K | $23.37 M |
| 01/15/2026 | $18.27 | $17.00 (-6.95%) | $18.53 | $17.00 | 21.13 K | $28.16 M |
| 01/14/2026 | $18.30 | $18.22 (-0.44%) | $18.73 | $18.20 | 4.60 K | $30.18 M |
| 01/13/2026 | $19.32 | $18.16 (-6%) | $19.32 | $18.16 | 15.10 K | $30.08 M |
| 01/12/2026 | $19.00 | $19.33 (1.74%) | $20.00 | $18.76 | 20.54 K | $32.02 M |
| 01/09/2026 | $18.61 | $19.02 (2.2%) | $19.41 | $18.61 | 7.52 K | $31.51 M |
| 01/08/2026 | $18.56 | $18.89 (1.78%) | $18.95 | $18.56 | 5.90 K | $31.29 M |
| 01/07/2026 | $18.57 | $18.62 (0.27%) | $18.62 | $18.57 | 2.34 K | $30.84 M |
| 01/06/2026 | $19.86 | $19.00 (-4.33%) | $20.00 | $19.00 | 8.03 K | $31.47 M |
| 01/05/2026 | $18.50 | $19.71 (6.54%) | $20.00 | $18.38 | 12.42 K | $32.65 M |
| 01/02/2026 | $18.50 | $18.45 (-0.27%) | $18.99 | $18.31 | 9.80 K | $30.56 M |
| 12/31/2025 | $18.31 | $18.58 (1.47%) | $20.00 | $18.31 | 15.22 K | $30.78 M |
| 12/30/2025 | $17.76 | $18.29 (2.98%) | $18.80 | $17.75 | 22.11 K | $30.30 M |
| 12/29/2025 | $18.80 | $17.85 (-5.05%) | $18.80 | $17.79 | 6.85 K | $29.57 M |
| 12/26/2025 | $19.17 | $18.42 (-3.91%) | $19.22 | $18.01 | 39.50 K | $30.51 M |
| 12/24/2025 | $20.95 | $19.25 (-8.11%) | $20.97 | $19.11 | 13.01 K | $31.89 M |
| 12/23/2025 | $20.71 | $21.15 (2.12%) | $21.78 | $20.01 | 32.73 K | $35.03 M |
| 12/22/2025 | $18.78 | $19.96 (6.28%) | $20.99 | $18.78 | 28.25 K | $33.06 M |
| 12/19/2025 | $18.26 | $18.78 (2.85%) | $18.85 | $18.04 | 8.30 K | $31.11 M |
| 12/18/2025 | $17.88 | $18.01 (0.73%) | $19.10 | $17.88 | 21.20 K | $29.83 M |
| 12/17/2025 | $18.33 | $17.80 (-2.89%) | $19.00 | $17.80 | 21.72 K | $29.48 M |
| 12/16/2025 | $18.33 | $17.92 (-2.24%) | $18.33 | $17.85 | 21.41 K | $29.68 M |
| 12/15/2025 | $18.16 | $17.93 (-1.27%) | $18.84 | $17.88 | 19.83 K | $29.70 M |
| 12/12/2025 | $18.40 | $17.81 (-3.21%) | $18.89 | $17.81 | 40.95 K | $29.50 M |
| 12/11/2025 | $18.06 | $18.04 (-0.11%) | $18.47 | $17.64 | 28.84 K | $29.88 M |
| 12/10/2025 | $18.17 | $17.96 (-1.16%) | $18.90 | $17.81 | 101.35 K | $29.75 M |
| 12/09/2025 | $18.91 | $18.59 (-1.69%) | $19.99 | $18.50 | 17.30 K | $30.79 M |
| 12/08/2025 | $18.45 | $19.78 (7.21%) | $20.50 | $18.44 | 46.28 K | $32.76 M |
| 12/05/2025 | $19.38 | $17.83 (-8%) | $20.50 | $17.02 | 32.75 K | $29.53 M |
| 12/04/2025 | $17.79 | $20.83 (17.09%) | $20.90 | $16.13 | 48.35 K | $34.50 M |
| 12/03/2025 | $15.50 | $17.02 (9.81%) | $18.50 | $15.02 | 40.84 K | $28.19 M |
| 12/02/2025 | $19.01 | $15.40 (-18.99%) | $20.14 | $15.00 | 46.34 K | $25.51 M |
| 12/01/2025 | $22.62 | $18.14 (-19.81%) | $26.55 | $18.00 | 84.01 K | $30.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
